시장 데이터를 불러오는 중
전체 종목
마스텍 과거 주가
MasTec, Inc. Common Stock · MTZ · NYSE
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MasTec, Inc. Common Stock · MTZ · NYSE
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩293,344 | ₩295,072 | ₩281,418 | ₩284,955 | -2.86% | 178.5만 |
| 2026.10.08 | ₩292,031 | ₩293,920 | ₩280,949 | ₩290,329 | -0.58% | 141.8만 |
| 2026.10.07 | ₩298,824 | ₩300,272 | ₩289,458 | ₩299,320 | +0.17% | 129.3만 |
| 2026.10.06 | ₩297,873 | ₩312,506 | ₩296,144 | ₩305,927 | +2.70% | 128.4만 |
| 2026.10.05 | ₩290,114 | ₩300,191 | ₩285,263 | ₩294,000 | +1.34% | 130.1만 |
| 2026.10.02 | ₩289,444 | ₩299,092 | ₩288,694 | ₩289,351 | -0.03% | 109.1만 |
| 2026.10.01 | ₩288,506 | ₩288,895 | ₩276,245 | ₩286,309 | -0.76% | 121.4만 |
| 2026.09.30 | ₩284,044 | ₩292,821 | ₩278,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩286,255 |
| +0.78% |
| 194.2만 |
| 2026.09.29 | ₩277,210 | ₩284,674 | ₩276,044 | ₩281,712 | +1.62% | 139.1만 |
|---|
| 2026.09.28 | ₩285,371 | ₩286,737 | ₩272,533 | ₩273,485 | -4.17% | 175.9만 |
|---|
| 2026.09.25 | ₩285,786 | ₩291,401 | ₩281,739 | ₩285,223 | -0.20% | 136.1만 |
|---|
| 2026.09.24 | ₩287,434 | ₩290,289 | ₩282,985 | ₩284,017 | -1.19% | 91.7만 |
|---|
| 2026.09.23 | ₩297,190 | ₩301,518 | ₩286,670 | ₩291,481 | -1.92% | 105.1만 |
|---|
| 2026.09.22 | ₩299,642 | ₩303,836 | ₩294,818 | ₩297,069 | -0.86% | 146만 |
|---|
| 2026.09.21 | ₩291,093 | ₩302,590 | ₩286,134 | ₩298,690 | +2.61% | 159.3만 |
|---|
| 2026.09.18 | ₩282,114 | ₩290,771 | ₩278,858 | ₩287,273 | +1.83% | 272.1만 |
|---|
| 2026.09.17 | ₩314,194 | ₩314,905 | ₩276,714 | ₩278,389 | -11.40% | 389.5만 |
|---|
| 2026.09.16 | ₩304,680 | ₩313,283 | ₩300,969 | ₩302,335 | -0.77% | 130.2만 |
|---|
| 2026.09.15 | ₩307,695 | ₩311,273 | ₩297,015 | ₩298,422 | -3.01% | 130.4만 |
|---|
| 2026.09.14 | ₩307,052 | ₩313,672 | ₩301,705 | ₩305,123 | -0.63% | 125.3만 |
|---|
| 2026.09.11 | ₩315,253 | ₩323,950 | ₩314,087 | ₩322,154 | +2.19% | 72.3만 |
|---|
| 2026.09.10 | ₩317,223 | ₩321,967 | ₩308,339 | ₩311,153 | -1.91% | 97.2만 |
|---|
| 2026.09.09 | ₩337,189 | ₩337,189 | ₩322,141 | ₩322,516 | -4.35% | 84.9만 |
|---|
| 2026.09.08 | ₩321,122 | ₩338,154 | ₩320,935 | ₩329,886 | +2.73% | 193.3만 |
|---|
| 2026.09.04 | ₩314,570 | ₩322,663 | ₩310,885 | ₩317,839 | +1.04% | 164.6만 |
|---|
| 2026.09.03 | ₩315,146 | ₩319,876 | ₩308,566 | ₩311,260 | -1.23% | 140.2만 |
|---|
| 2026.09.02 | ₩318,630 | ₩320,037 | ₩312,600 | ₩315,347 | -1.03% | 163.5만 |
|---|
| 2026.09.01 | ₩318,791 | ₩323,199 | ₩313,055 | ₩318,576 | -0.07% | 152.1만 |
|---|
| 2026.08.31 | ₩324,070 | ₩325,223 | ₩315,575 | ₩321,310 | -0.85% | 157.7만 |
|---|
| 2026.08.28 | ₩334,094 | ₩337,752 | ₩321,926 | ₩322,945 | -3.34% | 147.1만 |
|---|
| 2026.08.27 | ₩343,380 | ₩345,015 | ₩330,489 | ₩336,519 | -2.00% | 94.8만 |
|---|
| 2026.08.26 | ₩327,380 | ₩336,224 | ₩326,375 | ₩333,303 | +1.81% | 153.5만 |
|---|
| 2026.08.25 | ₩343,112 | ₩353,135 | ₩325,116 | ₩330,784 | -3.59% | 193.6만 |
|---|
| 2026.08.24 | ₩355,092 | ₩359,045 | ₩338,141 | ₩342,188 | -3.63% | 179만 |
|---|
| 2026.08.21 | ₩370,382 | ₩373,316 | ₩352,532 | ₩356,794 | -3.67% | 123.9만 |
|---|
| 2026.08.20 | ₩362,221 | ₩366,107 | ₩355,990 | ₩364,298 | +0.57% | 119만 |
|---|
| 2026.08.19 | ₩375,835 | ₩381,410 | ₩351,273 | ₩364,579 | -2.99% | 149.2만 |
|---|
| 2026.08.18 | ₩393,068 | ₩399,688 | ₩374,562 | ₩375,380 | -4.50% | 119.6만 |
|---|
| 2026.08.17 | ₩404,016 | ₩416,853 | ₩401,604 | ₩405,329 | +0.33% | 178.9만 |
|---|
| 2026.08.14 | ₩385,819 | ₩399,822 | ₩380,994 | ₩398,777 | +3.36% | 177만 |
|---|
| 2026.08.13 | ₩379,226 | ₩391,621 | ₩379,226 | ₩383,393 | +1.10% | 224.4만 |
|---|
| 2026.08.12 | ₩379,185 | ₩385,484 | ₩374,750 | ₩376,693 | -0.66% | 179.2만 |
|---|
| 2026.08.11 | ₩366,857 | ₩374,871 | ₩362,529 | ₩365,356 | -0.41% | 113.9만 |
|---|
| 2026.08.10 | ₩367,165 | ₩379,226 | ₩359,099 | ₩359,501 | -2.09% | 131.1만 |
|---|
| 2026.08.07 | ₩351,769 | ₩368,117 | ₩341,477 | ₩365,102 | +3.79% | 177.1만 |
|---|
| 2026.08.06 | ₩353,310 | ₩362,154 | ₩346,422 | ₩346,569 | -1.91% | 100.8만 |
|---|
| 2026.08.05 | ₩362,462 | ₩380,753 | ₩357,343 | ₩357,450 | -1.38% | 128.6만 |
|---|
| 2026.08.04 | ₩356,445 | ₩369,095 | ₩353,095 | ₩364,097 | +2.15% | 156.6만 |
|---|
| 2026.08.03 | ₩346,677 | ₩356,084 | ₩338,288 | ₩350,040 | +0.97% | 236.1만 |
|---|
| 2026.07.31 | ₩371,186 | ₩377,711 | ₩347,400 | ₩352,559 | -5.02% | 395.1만 |
|---|
| 2026.07.30 | ₩434,006 | ₩438,347 | ₩424,706 | ₩434,756 | +0.17% | 257.2만 |
|---|
| 2026.07.29 | ₩415,366 | ₩420,605 | ₩383,969 | ₩385,149 | -7.27% | 144.5만 |
|---|
| 2026.07.28 | ₩437,570 | ₩437,570 | ₩408,720 | ₩418,676 | -4.32% | 121.2만 |
|---|
| 2026.07.27 | ₩453,088 | ₩464,062 | ₩428,163 | ₩451,305 | -0.39% | 128.2만 |
|---|
| 2026.07.24 | ₩478,883 | ₩485,677 | ₩451,332 | ₩452,712 | -5.46% | 73.2만 |
|---|
| 2026.07.23 | ₩478,481 | ₩490,849 | ₩475,332 | ₩480,880 | +0.50% | 69.6만 |
|---|
| 2026.07.22 | ₩462,066 | ₩482,742 | ₩455,942 | ₩478,856 | +3.63% | 85.2만 |
|---|
| 2026.07.21 | ₩463,245 | ₩471,218 | ₩453,677 | ₩470,883 | +1.65% | 102.4만 |
|---|
| 2026.07.20 | ₩452,136 | ₩459,305 | ₩446,200 | ₩451,064 | -0.24% | 87.6만 |
|---|
| 2026.07.17 | ₩444,538 | ₩451,024 | ₩429,517 | ₩441,657 | -0.65% | 401.7만 |
|---|
| 2026.07.16 | ₩464,947 | ₩467,855 | ₩449,979 | ₩456,692 | -1.78% | 119.9만 |
|---|
| 2026.07.15 | ₩485,114 | ₩487,740 | ₩463,955 | ₩479,339 | -1.19% | 118.1만 |
|---|
| 2026.07.14 | ₩495,740 | ₩505,013 | ₩483,908 | ₩489,241 | -1.31% | 70.3만 |
|---|
| 2026.07.13 | ₩495,258 | ₩499,988 | ₩479,540 | ₩482,689 | -2.54% | 81.6만 |
|---|
| 2026.07.10 | ₩510,414 | ₩514,541 | ₩495,003 | ₩499,680 | -2.10% | 92.2만 |
|---|
| 2026.07.09 | ₩534,212 | ₩542,708 | ₩513,978 | ₩515,532 | -3.50% | 87.1만 |
|---|
| 2026.07.08 | ₩496,786 | ₩518,561 | ₩491,372 | ₩513,094 | +3.28% | 181.3만 |
|---|
| 2026.07.07 | ₩497,188 | ₩498,407 | ₩466,501 | ₩480,866 | -3.28% | 95.4만 |
|---|
| 2026.07.06 | ₩503,861 | ₩522,608 | ₩503,807 | ₩510,052 | +1.23% | 64.8만 |
|---|
| 2026.07.02 | ₩525,556 | ₩530,594 | ₩491,050 | ₩500,404 | -4.79% | 88.3만 |
|---|
| 2026.07.01 | ₩550,025 | ₩550,025 | ₩513,482 | ₩523,425 | -4.84% | 117.9만 |
|---|
| 2026.06.30 | ₩575,780 | ₩575,780 | ₩552,718 | ₩557,529 | -3.17% | 161.7만 |
|---|
| 2026.06.29 | ₩527,003 | ₩575,458 | ₩525,676 | ₩574,989 | +9.11% | 150.9만 |
|---|
| 2026.06.26 | ₩529,482 | ₩545,723 | ₩515,921 | ₩530,983 | +0.28% | 330.5만 |
|---|
| 2026.06.25 | ₩538,139 | ₩546,728 | ₩528,410 | ₩540,792 | +0.49% | 102.1만 |
|---|
| 2026.06.24 | ₩512,732 | ₩533,087 | ₩509,208 | ₩526,815 | +2.75% | 70.1만 |
|---|
| 2026.06.23 | ₩511,231 | ₩533,998 | ₩502,762 | ₩523,197 | +2.34% | 123.7만 |
|---|
| 2026.06.22 | ₩513,951 | ₩545,227 | ₩512,571 | ₩544,477 | +5.94% | 120.5만 |
|---|
| 2026.06.18 | ₩509,208 | ₩519,901 | ₩499,734 | ₩508,752 | -0.09% | 158.5만 |
|---|
| 2026.06.17 | ₩498,943 | ₩511,030 | ₩496,692 | ₩502,387 | +0.69% | 98.2만 |
|---|
| 2026.06.16 | ₩501,918 | ₩508,618 | ₩494,025 | ₩494,936 | -1.39% | 60.7만 |
|---|
| 2026.06.15 | ₩501,476 | ₩504,156 | ₩490,836 | ₩498,286 | -0.64% | 94.4만 |
|---|
| 2026.06.12 | ₩483,506 | ₩494,561 | ₩480,839 | ₩486,387 | +0.60% | 70.3만 |
|---|
| 2026.06.11 | ₩454,548 | ₩480,545 | ₩454,414 | ₩480,397 | +5.69% | 117.2만 |
|---|
| 2026.06.10 | ₩470,066 | ₩474,032 | ₩446,682 | ₩449,684 | -4.34% | 139.2만 |
|---|
| 2026.06.09 | ₩489,442 | ₩493,905 | ₩454,267 | ₩473,134 | -3.33% | 117.2만 |
|---|
| 2026.06.08 | ₩489,282 | ₩494,119 | ₩474,327 | ₩484,685 | -0.94% | 95.4만 |
|---|
| 2026.06.05 | ₩492,926 | ₩500,511 | ₩482,809 | ₩487,620 | -1.08% | 88.8만 |
|---|
| 2026.06.04 | ₩485,342 | ₩506,903 | ₩482,421 | ₩502,146 | +3.46% | 86.6만 |
|---|
| 2026.06.03 | ₩488,075 | ₩512,397 | ₩484,243 | ₩495,352 | +1.49% | 102.6만 |
|---|
| 2026.06.02 | ₩485,208 | ₩502,347 | ₩483,747 | ₩490,849 | +1.16% | 91.2만 |
|---|
| 2026.06.01 | ₩504,116 | ₩506,085 | ₩483,024 | ₩485,208 | -3.75% | 145.9만 |
|---|
| 2026.05.29 | ₩511,861 | ₩518,186 | ₩493,074 | ₩507,023 | -0.95% | 540.1만 |
|---|
| 2026.05.28 | ₩516,484 | ₩520,129 | ₩507,198 | ₩513,670 | -0.54% | 89.2만 |
|---|
| 2026.05.27 | ₩521,777 | ₩528,852 | ₩509,971 | ₩519,285 | -0.48% | 64.1만 |
|---|
| 2026.05.26 | ₩520,156 | ₩530,621 | ₩516,363 | ₩523,613 | +0.66% | 66.2만 |
|---|
| 2026.05.22 | ₩524,712 | ₩527,968 | ₩506,943 | ₩512,035 | -2.42% | 65.4만 |
|---|
| 2026.05.21 | ₩516,055 | ₩526,655 | ₩509,221 | ₩520,960 | +0.95% | 81.5만 |
|---|
| 2026.05.20 | ₩525,020 | ₩530,822 | ₩513,053 | ₩514,849 | -1.94% | 73.4만 |
|---|
| 2026.05.19 | ₩507,291 | ₩522,340 | ₩494,534 | ₩515,908 | +1.70% | 135.8만 |
|---|
| 2026.05.18 | ₩555,599 | ₩556,390 | ₩513,536 | ₩516,685 | -7.00% | 153.3만 |
|---|
| 2026.05.15 | ₩565,890 | ₩571,773 | ₩552,088 | ₩555,974 | -1.75% | 111.7만 |
|---|
| 2026.05.14 | ₩571,787 | ₩584,115 | ₩567,887 | ₩582,600 | +1.89% | 92.6만 |
|---|
| 2026.05.13 | ₩577,602 | ₩580,229 | ₩551,901 | ₩567,887 | -1.68% | 100.5만 |
|---|
| 2026.05.12 | ₩555,639 | ₩565,904 | ₩539,465 | ₩563,210 | +1.36% | 140.5만 |
|---|
| 2026.05.11 | ₩556,108 | ₩567,056 | ₩552,745 | ₩564,644 | +1.53% | 101.1만 |
|---|
| 2026.05.08 | ₩557,971 | ₩562,956 | ₩549,395 | ₩555,157 | -0.50% | 68.1만 |
|---|
| 2026.05.07 | ₩583,592 | ₩583,592 | ₩544,316 | ₩552,450 | -5.34% | 114.3만 |
|---|
| 2026.05.06 | ₩586,621 | ₩591,525 | ₩569,830 | ₩580,604 | -1.03% | 115만 |
|---|
| 2026.05.05 | ₩584,101 | ₩587,451 | ₩572,323 | ₩586,272 | +0.37% | 81.1만 |
|---|
| 2026.05.04 | ₩561,535 | ₩574,922 | ₩550,051 | ₩570,031 | +1.51% | 109.5만 |
|---|
| 2026.05.01 | ₩545,227 | ₩560,303 | ₩531,814 | ₩559,338 | +2.59% | 195만 |
|---|
| 2026.04.30 | ₩515,908 | ₩537,603 | ₩515,908 | ₩528,035 | +2.35% | 183.3만 |
|---|
| 2026.04.29 | ₩504,075 | ₩511,432 | ₩494,521 | ₩496,544 | -1.49% | 97.9만 |
|---|
| 2026.04.28 | ₩505,228 | ₩512,450 | ₩495,164 | ₩502,628 | -0.51% | 103.6만 |
|---|
| 2026.04.27 | ₩510,132 | ₩518,172 | ₩499,117 | ₩517,100 | +1.37% | 62.5만 |
|---|
| 2026.04.24 | ₩515,332 | ₩519,191 | ₩502,441 | ₩504,008 | -2.20% | 71.9만 |
|---|
| 2026.04.23 | ₩508,377 | ₩520,692 | ₩506,179 | ₩513,067 | +0.92% | 74.9만 |
|---|
| 2026.04.22 | ₩506,943 | ₩513,228 | ₩499,519 | ₩504,518 | -0.48% | 53.6만 |
|---|
| 2026.04.21 | ₩501,730 | ₩504,384 | ₩492,940 | ₩497,697 | -0.80% | 63.6만 |
|---|
| 2026.04.20 | ₩498,152 | ₩502,695 | ₩493,154 | ₩497,938 | -0.04% | 44.4만 |
|---|
| 2026.04.17 | ₩486,039 | ₩500,685 | ₩481,067 | ₩497,000 | +2.26% | 112.4만 |
|---|
| 2026.04.16 | ₩486,454 | ₩489,603 | ₩478,401 | ₩479,915 | -1.34% | 66.8만 |
|---|
| 2026.04.15 | ₩485,315 | ₩492,189 | ₩480,089 | ₩489,201 | +0.80% | 65.9만 |
|---|
| 2026.04.14 | ₩492,953 | ₩497,978 | ₩485,087 | ₩490,300 | -0.54% | 58.9만 |
|---|
| 2026.04.13 | ₩481,483 | ₩492,926 | ₩481,483 | ₩489,844 | +1.74% | 49.3만 |
|---|
| 2026.04.10 | ₩479,499 | ₩489,764 | ₩475,091 | ₩484,042 | +0.95% | 75.9만 |
|---|
| 2026.04.09 | ₩469,101 | ₩486,266 | ₩469,101 | ₩478,883 | +2.09% | 61.9만 |
|---|
| 2026.04.08 | ₩472,545 | ₩482,407 | ₩461,623 | ₩466,474 | -1.28% | 94.2만 |
|---|
| 2026.04.07 | ₩450,582 | ₩457,094 | ₩444,913 | ₩453,181 | +0.58% | 56만 |
|---|
| 2026.04.06 | ₩450,247 | ₩455,580 | ₩439,433 | ₩451,949 | +0.38% | 51.8만 |
|---|
| 2026.04.02 | ₩433,577 | ₩456,022 | ₩432,049 | ₩450,582 | +3.92% | 53만 |
|---|
| 2026.04.01 | ₩437,651 | ₩457,483 | ₩435,520 | ₩447,285 | +2.20% | 89.2만 |
|---|
| 2026.03.31 | ₩413,825 | ₩437,463 | ₩412,512 | ₩431,138 | +4.18% | 92.8만 |
|---|
| 2026.03.30 | ₩423,460 | ₩430,696 | ₩401,363 | ₩409,778 | -3.23% | 180.9만 |
|---|
| 2026.03.27 | ₩412,525 | ₩427,962 | ₩410,904 | ₩423,460 | +2.65% | 107.6만 |
|---|
| 2026.03.26 | ₩425,108 | ₩430,830 | ₩407,929 | ₩411,038 | -3.31% | 89.6만 |
|---|
| 2026.03.25 | ₩433,295 | ₩440,451 | ₩430,093 | ₩433,563 | +0.06% | 76.3만 |
|---|
| 2026.03.24 | ₩414,348 | ₩434,635 | ₩410,167 | ₩432,357 | +4.35% | 107.8만 |
|---|
| 2026.03.23 | ₩413,182 | ₩430,106 | ₩412,579 | ₩416,250 | +0.74% | 94.8만 |
|---|
| 2026.03.20 | ₩418,930 | ₩423,701 | ₩398,656 | ₩402,783 | -3.85% | 206만 |
|---|
| 2026.03.19 | ₩398,857 | ₩422,106 | ₩394,542 | ₩419,051 | +5.06% | 109.2만 |
|---|
| 2026.03.18 | ₩404,632 | ₩416,264 | ₩404,217 | ₩406,120 | +0.37% | 56.5만 |
|---|
| 2026.03.17 | ₩402,890 | ₩408,666 | ₩397,624 | ₩408,264 | +1.33% | 87.4만 |
|---|
| 2026.03.16 | ₩396,834 | ₩404,981 | ₩394,220 | ₩402,354 | +1.39% | 63.2만 |
|---|
| 2026.03.13 | ₩402,220 | ₩406,696 | ₩386,971 | ₩388,606 | -3.38% | 213.3만 |
|---|
| 2026.03.12 | ₩401,229 | ₩406,817 | ₩391,741 | ₩397,919 | -0.82% | 84.6만 |
|---|
| 2026.03.11 | ₩399,380 | ₩409,510 | ₩395,762 | ₩407,004 | +1.91% | 89.5만 |
|---|
| 2026.03.10 | ₩395,440 | ₩410,435 | ₩395,440 | ₩402,167 | +1.70% | 75.7만 |
|---|
| 2026.03.09 | ₩377,095 | ₩399,701 | ₩369,511 | ₩399,071 | +5.83% | 97.8만 |
|---|
| 2026.03.06 | ₩384,251 | ₩400,023 | ₩378,797 | ₩382,723 | -0.40% | 103.5만 |
|---|
| 2026.03.05 | ₩401,349 | ₩403,828 | ₩383,969 | ₩395,708 | -1.41% | 109.3만 |
|---|
| 2026.03.04 | ₩407,004 | ₩413,142 | ₩395,520 | ₩407,192 | +0.05% | 81.5만 |
|---|
| 2026.03.03 | ₩389,222 | ₩406,173 | ₩379,239 | ₩402,998 | +3.54% | 118.6만 |
|---|
| 2026.03.02 | ₩399,272 | ₩415,889 | ₩396,324 | ₩408,076 | +2.20% | 118.4만 |
|---|
| 2026.02.27 | ₩388,606 | ₩402,006 | ₩371,065 | ₩399,353 | +2.77% | 205.7만 |
|---|
| 2026.02.26 | ₩378,569 | ₩390,884 | ₩367,983 | ₩388,552 | +2.64% | 173.7만 |
|---|
| 2026.02.25 | ₩388,606 | ₩389,584 | ₩380,351 | ₩382,254 | -1.63% | 89.3만 |
|---|
| 2026.02.24 | ₩368,425 | ₩389,410 | ₩356,526 | ₩385,524 | +4.64% | 121.2만 |
|---|
| 2026.02.23 | ₩377,055 | ₩381,142 | ₩365,437 | ₩373,182 | -1.03% | 71.7만 |
|---|
| 2026.02.20 | ₩369,041 | ₩381,477 | ₩368,385 | ₩380,378 | +3.07% | 109.5만 |
|---|
| 2026.02.19 | ₩357,370 | ₩371,601 | ₩357,343 | ₩369,323 | +3.34% | 81.5만 |
|---|
| 2026.02.18 | ₩360,264 | ₩369,658 | ₩353,698 | ₩354,006 | -1.74% | 91만 |
|---|
| 2026.02.17 | ₩360,465 | ₩365,531 | ₩353,524 | ₩359,032 | -0.40% | 64.8만 |
|---|
| 2026.02.13 | ₩358,027 | ₩364,338 | ₩348,311 | ₩361,176 | +0.88% | 70.3만 |
|---|
| 2026.02.12 | ₩359,300 | ₩370,784 | ₩350,308 | ₩355,494 | -1.06% | 120.5만 |
|---|
| 2026.02.11 | ₩358,965 | ₩370,904 | ₩349,156 | ₩355,092 | -1.08% | 80.1만 |
|---|
| 2026.02.10 | ₩350,951 | ₩354,770 | ₩347,548 | ₩350,268 | -0.19% | 60.3만 |
|---|
| 2026.02.09 | ₩347,440 | ₩359,045 | ₩345,953 | ₩351,233 | +1.09% | 62.5만 |
|---|
| 2026.02.06 | ₩337,162 | ₩348,740 | ₩336,881 | ₩347,280 | +3.00% | 121.6만 |
|---|
| 2026.02.05 | ₩311,032 | ₩328,439 | ₩306,865 | ₩328,117 | +5.49% | 101.2만 |
|---|
| 2026.02.04 | ₩335,769 | ₩337,993 | ₩302,965 | ₩315,494 | -6.04% | 128.2만 |
|---|
| 2026.02.03 | ₩331,883 | ₩337,685 | ₩324,633 | ₩334,348 | +0.74% | 138.2만 |
|---|
| 2026.02.02 | ₩320,573 | ₩329,967 | ₩319,421 | ₩328,841 | +2.58% | 60.2만 |
|---|
| 2026.01.30 | ₩322,985 | ₩329,605 | ₩318,255 | ₩322,248 | -0.23% | 68.2만 |
|---|
| 2026.01.29 | ₩331,307 | ₩335,005 | ₩319,541 | ₩328,412 | -0.87% | 94.7만 |
|---|
| 2026.01.28 | ₩334,174 | ₩335,139 | ₩325,839 | ₩327,970 | -1.86% | 67.1만 |
|---|
| 2026.01.27 | ₩333,625 | ₩336,332 | ₩328,171 | ₩333,116 | -0.15% | 44.4만 |
|---|
| 2026.01.26 | ₩325,290 | ₩332,754 | ₩324,030 | ₩328,693 | +1.05% | 48.4만 |
|---|
| 2026.01.23 | ₩328,975 | ₩328,975 | ₩321,538 | ₩324,017 | -1.51% | 52.1만 |
|---|
| 2026.01.22 | ₩333,089 | ₩333,665 | ₩317,545 | ₩327,729 | -1.61% | 68.2만 |
|---|
| 2026.01.21 | ₩325,410 | ₩330,127 | ₩315,575 | ₩326,697 | +0.40% | 51.7만 |
|---|
| 2026.01.20 | ₩317,826 | ₩326,911 | ₩317,826 | ₩322,074 | +1.34% | 67.4만 |
|---|
| 2026.01.16 | ₩321,618 | ₩333,946 | ₩321,176 | ₩324,700 | +0.96% | 97.1만 |
|---|
| 2026.01.15 | ₩306,865 | ₩321,364 | ₩306,865 | ₩316,097 | +3.01% | 99.4만 |
|---|
| 2026.01.14 | ₩302,483 | ₩305,082 | ₩293,813 | ₩302,845 | +0.12% | 77.4만 |
|---|
| 2026.01.13 | ₩297,082 | ₩307,655 | ₩297,082 | ₩302,938 | +1.97% | 65.3만 |
|---|
| 2026.01.12 | ₩293,237 | ₩304,077 | ₩292,124 | ₩299,762 | +2.23% | 69.7만 |
|---|
| 2026.01.09 | ₩297,109 | ₩303,260 | ₩292,727 | ₩293,344 | -1.27% | 81.9만 |
|---|
| 2026.01.08 | ₩315,829 | ₩316,513 | ₩285,692 | ₩293,505 | -7.07% | 218.9만 |
|---|
| 2026.01.07 | ₩313,591 | ₩318,094 | ₩310,241 | ₩315,910 | +0.74% | 193.3만 |
|---|
| 2026.01.06 | ₩309,973 | ₩316,888 | ₩298,168 | ₩316,714 | +2.17% | 144.6만 |
|---|
| 2026.01.05 | ₩308,352 | ₩318,603 | ₩308,352 | ₩311,675 | +1.08% | 141만 |
|---|
| 2026.01.02 | ₩294,818 | ₩306,168 | ₩293,866 | ₩305,056 | +3.47% | 57.6만 |
|---|
| 2025.12.31 | ₩295,930 | ₩298,061 | ₩290,356 | ₩291,280 | -1.57% | 39.7만 |
|---|
| 2025.12.30 | ₩298,637 | ₩298,637 | ₩294,362 | ₩295,247 | -1.14% | 50.9만 |
|---|
| 2025.12.29 | ₩299,159 | ₩300,942 | ₩297,243 | ₩298,503 | -0.22% | 38.7만 |
|---|
| 2025.12.26 | ₩301,505 | ₩302,175 | ₩298,369 | ₩300,700 | -0.27% | 27만 |
|---|
| 2025.12.24 | ₩301,531 | ₩301,531 | ₩298,342 | ₩299,494 | -0.68% | 26.3만 |
|---|
| 2025.12.23 | ₩300,406 | ₩304,292 | ₩296,801 | ₩301,478 | +0.36% | 55.2만 |
|---|
| 2025.12.22 | ₩296,828 | ₩301,250 | ₩294,108 | ₩300,942 | +1.39% | 51.4만 |
|---|
| 2025.12.19 | ₩288,212 | ₩296,198 | ₩288,212 | ₩292,366 | +1.44% | 109.3만 |
|---|
| 2025.12.18 | ₩287,019 | ₩293,089 | ₩285,237 | ₩286,711 | -0.11% | 83.1만 |
|---|
| 2025.12.17 | ₩293,572 | ₩299,334 | ₩276,245 | ₩280,426 | -4.48% | 142.6만 |
|---|
| 2025.12.16 | ₩294,550 | ₩299,602 | ₩288,694 | ₩292,379 | -0.74% | 81.5만 |
|---|
| 2025.12.15 | ₩296,788 | ₩299,762 | ₩293,357 | ₩295,300 | -0.50% | 71.2만 |
|---|
| 2025.12.12 | ₩311,126 | ₩311,206 | ₩292,768 | ₩296,158 | -4.81% | 126.5만 |
|---|
| 2025.12.11 | ₩303,943 | ₩312,412 | ₩295,340 | ₩312,144 | +2.70% | 107.1만 |
|---|
| 2025.12.10 | ₩295,595 | ₩310,858 | ₩295,595 | ₩306,597 | +3.72% | 143.3만 |
|---|
| 2025.12.09 | ₩294,054 | ₩301,143 | ₩293,773 | ₩295,314 | +0.43% | 58만 |
|---|
| 2025.12.08 | ₩297,230 | ₩302,161 | ₩292,352 | ₩295,582 | -0.55% | 82.3만 |
|---|
| 2025.12.05 | ₩294,804 | ₩298,101 | ₩290,959 | ₩294,161 | -0.22% | 54.3만 |
|---|
| 2025.12.04 | ₩289,511 | ₩294,523 | ₩287,005 | ₩293,625 | +1.42% | 70.3만 |
|---|
| 2025.12.03 | ₩283,696 | ₩293,853 | ₩278,644 | ₩292,513 | +3.11% | 103.2만 |
|---|
| 2025.12.02 | ₩288,144 | ₩291,361 | ₩282,637 | ₩285,397 | -0.95% | 83.9만 |
|---|
| 2025.12.01 | ₩280,882 | ₩285,344 | ₩277,116 | ₩284,272 | +1.21% | 80.8만 |
|---|
| 2025.11.28 | ₩282,168 | ₩287,099 | ₩281,659 | ₩286,603 | +1.57% | 35.4만 |
|---|
| 2025.11.26 | ₩277,558 | ₩286,603 | ₩276,942 | ₩282,034 | +1.61% | 50.7만 |
|---|
| 2025.11.25 | ₩273,565 | ₩278,108 | ₩266,945 | ₩275,870 | +0.84% | 48.9만 |
|---|
| 2025.11.24 | ₩262,001 | ₩275,615 | ₩261,304 | ₩274,195 | +4.65% | 70.5만 |
|---|
| 2025.11.21 | ₩257,646 | ₩262,175 | ₩250,865 | ₩258,731 | +0.42% | 72.2만 |
|---|
| 2025.11.20 | ₩271,890 | ₩280,694 | ₩255,528 | ₩257,043 | -5.46% | 173.3만 |
|---|
| 2025.11.19 | ₩264,600 | ₩269,612 | ₩261,183 | ₩263,997 | -0.23% | 65.6만 |
|---|
| 2025.11.18 | ₩254,966 | ₩264,801 | ₩253,800 | ₩261,197 | +2.44% | 88.8만 |
|---|
| 2025.11.17 | ₩257,203 | ₩264,359 | ₩255,113 | ₩259,146 | +0.76% | 103만 |
|---|
| 2025.11.14 | ₩250,584 | ₩265,404 | ₩244,339 | ₩257,579 | +2.79% | 87.9만 |
|---|
| 2025.11.13 | ₩266,034 | ₩267,910 | ₩253,371 | ₩254,711 | -4.26% | 87.5만 |
|---|
| 2025.11.12 | ₩265,324 | ₩271,756 | ₩264,962 | ₩267,388 | +0.78% | 51.8만 |
|---|
| 2025.11.11 | ₩265,659 | ₩268,285 | ₩261,304 | ₩264,788 | -0.33% | 47.2만 |
|---|
| 2025.11.10 | ₩276,071 | ₩278,644 | ₩266,450 | ₩269,371 | -2.43% | 55.3만 |
|---|
| 2025.11.07 | ₩260,393 | ₩269,947 | ₩251,924 | ₩268,594 | +3.15% | 79.5만 |
|---|
| 2025.11.06 | ₩267,307 | ₩270,496 | ₩262,255 | ₩263,528 | -1.41% | 66.8만 |
|---|
| 2025.11.05 | ₩265,203 | ₩271,997 | ₩263,609 | ₩266,771 | +0.59% | 68.1만 |
|---|
| 2025.11.04 | ₩263,234 | ₩269,893 | ₩256,989 | ₩261,987 | -0.47% | 107.8만 |
|---|
| 2025.11.03 | ₩277,960 | ₩281,940 | ₩270,108 | ₩270,161 | -2.81% | 130.9만 |
|---|
| 2025.10.31 | ₩277,156 | ₩289,444 | ₩265,284 | ₩273,578 | -1.29% | 297만 |
|---|
| 2025.10.30 | ₩291,119 | ₩300,205 | ₩283,173 | ₩286,697 | -1.52% | 174.4만 |
|---|
| 2025.10.29 | ₩286,483 | ₩298,744 | ₩286,027 | ₩296,627 | +3.54% | 113.8만 |
|---|
| 2025.10.28 | ₩286,175 | ₩287,997 | ₩281,002 | ₩284,138 | -0.71% | 67.3만 |
|---|
| 2025.10.27 | ₩288,238 | ₩288,238 | ₩283,428 | ₩283,977 | -1.48% | 71.8만 |
|---|
| 2025.10.24 | ₩281,418 | ₩289,069 | ₩281,418 | ₩283,923 | +0.89% | 84.9만 |
|---|
| 2025.10.23 | ₩264,453 | ₩276,044 | ₩264,453 | ₩274,597 | +3.84% | 70.5만 |
|---|
| 2025.10.22 | ₩279,126 | ₩283,213 | ₩254,617 | ₩263,662 | -5.54% | 143.7만 |
|---|
| 2025.10.21 | ₩275,321 | ₩279,019 | ₩268,004 | ₩277,625 | +0.84% | 99.3만 |
|---|
| 2025.10.20 | ₩276,326 | ₩279,743 | ₩271,501 | ₩274,986 | -0.48% | 61만 |
|---|
| 2025.10.17 | ₩270,684 | ₩274,637 | ₩267,548 | ₩270,496 | -0.07% | 96.3만 |
|---|
| 2025.10.16 | ₩276,728 | ₩280,091 | ₩270,885 | ₩272,560 | -1.51% | 62.7만 |
|---|
| 2025.10.15 | ₩278,255 | ₩279,863 | ₩268,017 | ₩274,114 | -1.49% | 114.2만 |
|---|
| 2025.10.14 | ₩265,940 | ₩279,314 | ₩263,515 | ₩275,213 | +3.49% | 72.6만 |
|---|
| 2025.10.13 | ₩269,183 | ₩275,642 | ₩267,857 | ₩272,372 | +1.18% | 100.5만 |
|---|
| 2025.10.10 | ₩281,753 | ₩284,379 | ₩261,357 | ₩262,108 | -6.97% | 214.8만 |
|---|